Newmont Corporation (BVMF:N1EM34)
Brazil · Delayed Price · Currency is BRL 537.94
+7.89 (1.49%)
Last updated: May 20, 2026, 4:03 PM GMT-3
BVMF:N1EM34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 534.45 | 540.00 | 527.86 | 537.66 | - | 1.44% | 861 |
| May 19, 2026 | 547.36 | 548.21 | 526.00 | 530.05 | 530.05 | -3.52% | 306 |
| May 18, 2026 | 554.22 | 560.80 | 546.33 | 549.41 | 549.41 | -0.60% | 337 |
| May 15, 2026 | 575.00 | 575.00 | 549.73 | 552.74 | 552.74 | -4.81% | 1,929 |
| May 14, 2026 | 592.50 | 592.50 | 576.13 | 580.66 | 580.66 | -2.65% | 537 |
| May 13, 2026 | 585.00 | 598.58 | 579.88 | 596.44 | 596.44 | 1.53% | 346 |
| May 12, 2026 | 580.15 | 587.48 | 568.72 | 587.48 | 587.48 | -0.47% | 372 |
| May 11, 2026 | 568.52 | 593.54 | 568.52 | 590.27 | 590.27 | 3.82% | 480 |
| May 8, 2026 | 565.81 | 573.52 | 565.17 | 568.56 | 568.56 | 1.30% | 473 |
| May 7, 2026 | 577.00 | 586.46 | 560.76 | 561.25 | 561.25 | -0.78% | 2,798 |
| May 6, 2026 | 564.99 | 570.12 | 560.50 | 565.66 | 565.66 | 5.24% | 732 |
| May 5, 2026 | 549.00 | 549.00 | 534.98 | 537.48 | 537.48 | -2.10% | 533 |
| May 4, 2026 | 540.00 | 549.00 | 532.47 | 549.00 | 549.00 | -1.01% | 2,084 |
| Apr 30, 2026 | 550.15 | 555.61 | 543.52 | 554.59 | 554.59 | 2.66% | 1,730 |
| Apr 29, 2026 | 541.36 | 544.00 | 534.53 | 540.24 | 540.24 | -7.96% | 1,559 |
| Apr 28, 2026 | 578.59 | 586.99 | 544.84 | 586.99 | 586.99 | 1.47% | 585 |
| Apr 27, 2026 | 607.45 | 607.45 | 576.61 | 578.50 | 578.50 | -3.81% | 231 |
| Apr 24, 2026 | 563.00 | 601.99 | 563.00 | 601.44 | 601.44 | 9.97% | 882 |
| Apr 23, 2026 | 547.77 | 547.77 | 539.45 | 546.90 | 546.90 | -1.62% | 1,417 |
| Apr 22, 2026 | 560.00 | 560.00 | 548.91 | 555.88 | 555.88 | -2.71% | 378 |
| Apr 20, 2026 | 590.84 | 590.84 | 566.90 | 571.34 | 571.34 | -2.34% | 718 |
| Apr 17, 2026 | 570.60 | 585.82 | 569.02 | 585.00 | 585.00 | 3.34% | 1,179 |
| Apr 16, 2026 | 566.37 | 572.73 | 563.04 | 566.09 | 566.09 | -0.03% | 155 |
| Apr 15, 2026 | 587.18 | 587.18 | 564.39 | 566.26 | 566.26 | -4.57% | 1,396 |
| Apr 14, 2026 | 584.00 | 596.83 | 584.00 | 593.35 | 593.35 | 1.60% | 1,433 |
| Apr 13, 2026 | 599.68 | 599.71 | 580.00 | 583.99 | 583.99 | -3.25% | 1,595 |
| Apr 10, 2026 | 605.51 | 610.09 | 603.63 | 603.63 | 603.63 | 0.31% | 445 |
| Apr 9, 2026 | 611.99 | 611.99 | 599.59 | 601.75 | 601.75 | -2.27% | 281 |
| Apr 8, 2026 | 615.80 | 617.90 | 594.91 | 615.70 | 615.70 | 0.94% | 6,046 |
| Apr 7, 2026 | 581.33 | 609.99 | 578.14 | 609.99 | 609.99 | 2.01% | 490 |
| Apr 6, 2026 | 587.00 | 598.00 | 578.29 | 598.00 | 598.00 | 1.76% | 362 |
| Apr 2, 2026 | 563.40 | 589.30 | 558.98 | 587.68 | 587.68 | -1.40% | 403 |
| Apr 1, 2026 | 573.23 | 596.00 | 572.51 | 596.00 | 596.00 | 3.65% | 2,536 |
| Mar 31, 2026 | 552.92 | 575.00 | 549.99 | 575.00 | 575.00 | 8.95% | 865 |
| Mar 30, 2026 | 542.01 | 550.27 | 527.78 | 527.78 | 527.78 | -1.29% | 308 |
| Mar 27, 2026 | 526.38 | 539.16 | 521.45 | 534.69 | 534.69 | 2.60% | 328 |
| Mar 26, 2026 | 513.75 | 532.10 | 512.25 | 521.16 | 521.16 | -1.52% | 230 |
| Mar 25, 2026 | 542.74 | 543.88 | 529.20 | 529.20 | 529.20 | 1.68% | 552 |
| Mar 24, 2026 | 515.10 | 521.93 | 503.95 | 520.45 | 520.45 | 1.29% | 196 |
| Mar 23, 2026 | 517.00 | 525.72 | 511.94 | 513.80 | 513.80 | 1.42% | 447 |
| Mar 20, 2026 | 524.00 | 524.00 | 502.33 | 506.60 | 506.60 | -1.62% | 1,194 |
| Mar 19, 2026 | 555.10 | 555.10 | 507.82 | 514.93 | 514.93 | -7.24% | 1,753 |
| Mar 18, 2026 | 568.39 | 568.39 | 552.28 | 555.10 | 555.10 | -5.11% | 304 |
| Mar 17, 2026 | 581.13 | 585.00 | 573.59 | 585.00 | 585.00 | 1.67% | 1,122 |
| Mar 16, 2026 | 583.00 | 589.00 | 572.04 | 575.38 | 575.38 | -4.26% | 1,754 |
| Mar 13, 2026 | 607.61 | 607.61 | 577.02 | 600.99 | 600.99 | -0.10% | 3,220 |
| Mar 12, 2026 | 601.00 | 608.34 | 595.73 | 601.59 | 601.59 | 0.25% | 3,531 |
| Mar 11, 2026 | 608.50 | 608.50 | 586.62 | 600.07 | 600.07 | -1.75% | 2,840 |
| Mar 10, 2026 | 607.59 | 619.15 | 607.59 | 610.77 | 610.77 | 1.92% | 3,733 |
| Mar 9, 2026 | 588.75 | 601.49 | 573.15 | 599.24 | 599.24 | -1.52% | 1,255 |